Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.718 | 10.02 | 9.712 | 9.796 | 95,190,000 | +0.20(+2.11%) |
Mar 30, 2009 | 9.836 | 9.842 | 9.438 | 9.594 | 84,969,592 | -0.72(-6.95%) |
Mar 26, 2009 | 9.927 | 10.36 | 9.896 | 10.31 | 118,985,504 | +0.57(+5.89%) |
Mar 25, 2009 | 9.829 | 10.24 | 9.588 | 9.738 | 144,996,688 | -0.04(-0.40%) |
Mar 24, 2009 | 9.946 | 10.05 | 9.777 | 9.777 | 91,247,472 | -0.34(-3.35%) |
Mar 23, 2009 | 9.818 | 10.13 | 9.738 | 10.12 | 98,446,680 | +0.57(+5.94%) |
Mar 20, 2009 | 9.901 | 10.04 | 9.353 | 9.549 | 129,857,576 | -0.33(-3.30%) |
Mar 19, 2009 | 10.03 | 10.03 | 9.594 | 9.875 | 102,114,832 | -0.06(-0.59%) |
Mar 18, 2009 | 9.712 | 10.04 | 9.594 | 9.933 | 140,169,104 | +0.22(+2.28%) |
Mar 17, 2009 | 9.334 | 9.712 | 9.288 | 9.712 | 99,650,416 | +0.42(+4.56%) |
Mar 16, 2009 | 9.640 | 9.679 | 9.216 | 9.288 | 111,463,056 | -0.29(-3.06%) |
Mar 13, 2009 | 9.497 | 9.581 | 9.262 | 9.581 | 102,235,456 | +0.12(+1.24%) |
Mar 12, 2009 | 9.282 | 9.516 | 9.047 | 9.464 | 130,172,600 | +0.37(+4.01%) |
Mar 11, 2009 | 9.154 | 9.190 | 8.890 | 9.099 | 125,939,448 | +0.03(+0.29%) |
Mar 10, 2009 | 8.343 | 9.093 | 8.310 | 9.073 | 141,853,616 | +0.89(+10.92%) |
Mar 09, 2009 | 8.037 | 8.473 | 8.017 | 8.180 | 133,545,152 | +0.09(+1.13%) |
Mar 06, 2009 | 8.099 | 8.421 | 7.867 | 8.089 | 121,497,920 | +0.07(+0.81%) |
Mar 05, 2009 | 8.187 | 8.382 | 8.017 | 8.024 | 116,620,712 | -0.29(-3.53%) |
Mar 04, 2009 | 8.278 | 8.506 | 8.056 | 8.317 | 129,507,528 | +0.23(+2.90%) |
Mar 02, 2009 | 8.154 | 8.486 | 8.056 | 8.082 | 98,937,824 | -0.22(-2.67%) |
Feb 27, 2009 | 8.147 | 8.565 | 8.141 | 8.304 | 107,036,160 | +0.02(+0.24%) |
Feb 26, 2009 | 8.682 | 8.864 | 8.252 | 8.284 | 105,880,232 | -0.21(-2.46%) |
Feb 25, 2009 | 8.291 | 8.786 | 8.200 | 8.493 | 165,909,984 | +0.20(+2.36%) |
Feb 24, 2009 | 7.932 | 8.350 | 7.880 | 8.297 | 114,455,544 | +0.42(+5.38%) |
Feb 23, 2009 | 8.408 | 8.415 | 7.854 | 7.874 | 134,555,264 | -0.46(-5.48%) |
Feb 20, 2009 | 8.167 | 8.486 | 8.167 | 8.330 | 112,942,464 | +0.07(+0.79%) |
Feb 19, 2009 | 8.688 | 8.721 | 8.259 | 8.265 | 86,184,392 | -0.44(-5.09%) |
Feb 18, 2009 | 8.682 | 8.930 | 8.532 | 8.708 | 78,689,784 | +0.10(+1.14%) |
Feb 17, 2009 | 8.838 | 8.949 | 8.610 | 8.610 | 93,094,424 | -0.44(-4.83%) |
Feb 13, 2009 | 9.066 | 9.295 | 9.027 | 9.047 | 85,854,568 | -0.08(-0.86%) |
Feb 12, 2009 | 8.825 | 9.125 | 8.793 | 9.125 | 117,162,640 | -0.05(-0.57%) |
Feb 11, 2009 | 9.295 | 9.334 | 8.949 | 9.177 | 88,031,616 | +0.00(+0.00%) |
Feb 10, 2009 | 9.634 | 9.875 | 9.151 | 9.177 | 144,197,344 | -0.54(-5.57%) |
Feb 09, 2009 | 9.539 | 9.810 | 9.477 | 9.718 | 99,295,784 | +0.12(+1.22%) |
Feb 06, 2009 | 9.412 | 9.699 | 9.262 | 9.601 | 96,160,848 | +0.31(+3.37%) |
Feb 05, 2009 | 8.897 | 9.386 | 8.819 | 9.288 | 93,625,136 | +0.24(+2.67%) |
Feb 04, 2009 | 8.982 | 9.490 | 8.936 | 9.047 | 119,198,016 | +0.10(+1.09%) |
Feb 03, 2009 | 8.910 | 8.988 | 8.662 | 8.949 | 86,983,776 | +0.07(+0.73%) |
Feb 02, 2009 | 8.356 | 8.936 | 8.310 | 8.884 | 107,221,336 | +0.48(+5.66%) |
Jan 30, 2009 | 8.767 | 8.799 | 8.408 | 8.408 | 72,122,192 | -0.31(-3.52%) |
Jan 29, 2009 | 9.027 | 9.027 | 8.675 | 8.715 | 78,789,184 | -0.42(-4.57%) |
Jan 28, 2009 | 9.210 | 9.301 | 8.988 | 9.132 | 87,580,200 | +0.13(+1.45%) |
Jan 27, 2009 | 8.806 | 9.093 | 8.799 | 9.001 | 69,986,840 | +0.28(+3.21%) |
Jan 26, 2009 | 8.525 | 8.851 | 8.493 | 8.721 | 76,044,424 | +0.17(+1.98%) |
Jan 23, 2009 | 8.376 | 8.728 | 8.200 | 8.552 | 96,904,808 | +0.20(+2.34%) |
Jan 22, 2009 | 8.363 | 8.519 | 8.180 | 8.356 | 111,277,720 | -0.29(-3.32%) |
Jan 21, 2009 | 8.480 | 8.643 | 8.147 | 8.643 | 86,870,680 | +0.26(+3.11%) |
Jan 20, 2009 | 8.838 | 8.956 | 8.350 | 8.382 | 109,794,816 | -0.57(-6.40%) |
Jan 16, 2009 | 9.047 | 9.099 | 8.649 | 8.956 | 128,865,560 | +0.29(+3.39%) |
Jan 15, 2009 | 8.480 | 8.767 | 8.284 | 8.662 | 114,020,936 | +0.14(+1.61%) |
Jan 14, 2009 | 8.773 | 8.884 | 8.454 | 8.525 | 106,710,056 | -0.38(-4.32%) |
Jan 13, 2009 | 8.858 | 9.242 | 8.767 | 8.910 | 100,591,384 | -0.08(-0.87%) |
Jan 12, 2009 | 9.229 | 9.321 | 8.877 | 8.988 | 82,974,440 | -0.23(-2.54%) |
Jan 09, 2009 | 9.510 | 9.516 | 9.138 | 9.223 | 69,891,336 | -0.26(-2.75%) |
Jan 08, 2009 | 9.418 | 9.497 | 9.288 | 9.484 | 96,812,536 | +0.07(+0.76%) |
Jan 07, 2009 | 9.640 | 9.816 | 9.347 | 9.412 | 201,580,144 | -0.61(-6.05%) |
Jan 06, 2009 | 9.836 | 10.11 | 9.829 | 10.02 | 94,556,248 | +0.30(+3.09%) |
Jan 05, 2009 | 9.823 | 9.966 | 9.653 | 9.718 | 87,942,152 | -0.19(-1.91%) |